Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.340 | 8.400 | 8.065 | 8.120 | 767,777 | -0.20(-2.40%) |
Oct 28, 2021 | 8.000 | 8.345 | 8.320 | 1,652,998 | +0.34(+4.26%) | |
Oct 27, 2021 | 8.070 | 8.200 | 7.960 | 7.980 | 764,163 | -0.12(-1.48%) |
Oct 26, 2021 | 8.170 | 8.100 | 1,002,104 | -0.03(-0.37%) | ||
Oct 25, 2021 | 8.340 | 8.390 | 8.120 | 8.130 | 994,740 | -0.19(-2.28%) |
Oct 22, 2021 | 8.280 | 8.410 | 8.130 | 8.320 | 861,078 | +0.00(+0.00%) |
Oct 21, 2021 | 8.240 | 8.415 | 8.240 | 8.320 | 690,499 | +0.09(+1.09%) |
Oct 20, 2021 | 8.480 | 8.540 | 8.220 | 8.230 | 728,851 | -0.29(-3.40%) |
Oct 19, 2021 | 8.600 | 8.750 | 8.460 | 8.520 | 569,310 | -0.02(-0.23%) |
Oct 18, 2021 | 8.700 | 8.728 | 8.505 | 8.540 | 814,902 | -0.21(-2.40%) |
Oct 15, 2021 | 9.000 | 9.000 | 8.675 | 8.750 | 793,188 | -0.13(-1.46%) |
Oct 14, 2021 | 8.910 | 9.035 | 8.750 | 8.880 | 675,714 | +0.05(+0.57%) |
Oct 13, 2021 | 8.830 | 9.075 | 8.740 | 8.830 | 637,751 | +0.12(+1.38%) |
Oct 12, 2021 | 8.860 | 9.140 | 8.665 | 8.710 | 1,233,636 | -0.08(-0.91%) |
Oct 11, 2021 | 8.710 | 8.930 | 8.690 | 8.790 | 821,926 | +0.02(+0.23%) |
Oct 08, 2021 | 8.830 | 8.850 | 8.630 | 8.770 | 433,016 | -0.09(-1.02%) |
Oct 07, 2021 | 8.760 | 8.970 | 8.660 | 8.860 | 541,870 | +0.14(+1.61%) |
Oct 06, 2021 | 8.720 | 8.813 | 8.600 | 8.720 | 632,658 | -0.13(-1.47%) |
Oct 05, 2021 | 8.820 | 8.930 | 8.710 | 8.850 | 725,835 | +0.04(+0.45%) |
Oct 04, 2021 | 9.200 | 9.200 | 8.787 | 8.810 | 781,917 | -0.45(-4.86%) |
Oct 01, 2021 | 9.010 | 9.280 | 8.780 | 9.260 | 975,663 | +0.25(+2.77%) |
Sep 30, 2021 | 9.170 | 9.349 | 9.010 | 9.010 | 942,767 | -0.11(-1.21%) |
Sep 29, 2021 | 9.660 | 9.665 | 9.070 | 9.120 | 1,309,772 | -0.36(-3.80%) |
Sep 28, 2021 | 9.690 | 9.740 | 9.430 | 9.480 | 723,519 | -0.32(-3.27%) |
Sep 27, 2021 | 9.660 | 9.880 | 9.525 | 9.800 | 778,990 | +0.20(+2.08%) |
Sep 24, 2021 | 9.700 | 9.810 | 9.540 | 9.600 | 676,611 | -0.23(-2.34%) |
Sep 23, 2021 | 9.620 | 9.830 | 9.510 | 9.830 | 725,712 | +0.23(+2.40%) |
Sep 22, 2021 | 9.620 | 9.660 | 9.465 | 9.600 | 713,254 | +0.06(+0.63%) |
Sep 21, 2021 | 9.340 | 9.610 | 9.310 | 9.540 | 873,355 | +0.26(+2.80%) |
Sep 20, 2021 | 9.280 | 9.500 | 9.150 | 9.280 | 914,663 | -0.27(-2.83%) |
Sep 17, 2021 | 9.270 | 9.575 | 9.105 | 9.550 | 2,226,732 | +0.32(+3.47%) |
Sep 16, 2021 | 9.160 | 9.255 | 8.900 | 9.230 | 899,946 | +0.07(+0.76%) |
Sep 15, 2021 | 9.190 | 9.310 | 9.140 | 9.160 | 706,998 | +0.02(+0.22%) |
Sep 14, 2021 | 9.580 | 9.610 | 9.110 | 9.140 | 771,318 | -0.38(-3.99%) |
Sep 13, 2021 | 9.680 | 9.835 | 9.455 | 9.520 | 748,513 | -0.14(-1.45%) |
Sep 10, 2021 | 10.00 | 10.02 | 9.660 | 9.660 | 540,807 | -0.29(-2.91%) |
Sep 09, 2021 | 9.810 | 10.14 | 9.760 | 9.950 | 1,084,979 | +0.13(+1.32%) |
Sep 08, 2021 | 10.04 | 10.04 | 9.580 | 9.820 | 1,042,630 | -0.21(-2.09%) |
Sep 07, 2021 | 10.03 | 10.26 | 9.960 | 10.03 | 778,142 | -0.05(-0.50%) |
Sep 03, 2021 | 10.33 | 10.34 | 10.00 | 10.08 | 898,965 | -0.26(-2.51%) |
Sep 02, 2021 | 10.29 | 10.37 | 10.14 | 10.34 | 636,824 | +0.12(+1.17%) |
Sep 01, 2021 | 9.990 | 10.35 | 9.970 | 10.22 | 1,117,732 | +0.31(+3.13%) |
Aug 31, 2021 | 9.880 | 10.11 | 9.790 | 9.910 | 1,924,379 | +0.03(+0.30%) |
Aug 30, 2021 | 10.06 | 10.15 | 9.760 | 9.880 | 1,007,554 | -0.11(-1.10%) |
Aug 27, 2021 | 9.550 | 10.18 | 9.550 | 9.990 | 927,632 | +0.33(+3.42%) |
Aug 26, 2021 | 9.830 | 9.980 | 9.580 | 9.660 | 965,173 | -0.21(-2.13%) |
Aug 25, 2021 | 9.720 | 9.980 | 9.430 | 9.870 | 1,397,598 | +0.06(+0.61%) |
Aug 24, 2021 | 9.950 | 9.970 | 9.620 | 9.810 | 607,126 | -0.13(-1.31%) |
Aug 23, 2021 | 9.460 | 10.09 | 9.430 | 9.940 | 982,517 | +0.58(+6.20%) |
Aug 20, 2021 | 8.990 | 9.450 | 8.951 | 9.360 | 875,094 | +0.35(+3.88%) |
Aug 19, 2021 | 9.380 | 9.530 | 9.000 | 9.010 | 802,382 | -0.41(-4.35%) |
Aug 18, 2021 | 9.710 | 9.810 | 9.420 | 9.420 | 640,750 | -0.27(-2.79%) |
Aug 17, 2021 | 9.390 | 9.740 | 9.300 | 9.690 | 816,264 | +0.15(+1.57%) |
Aug 16, 2021 | 10.05 | 10.05 | 9.505 | 9.540 | 839,635 | -0.51(-5.07%) |
Aug 13, 2021 | 10.21 | 10.31 | 10.02 | 10.05 | 792,702 | -0.16(-1.57%) |
Aug 12, 2021 | 10.04 | 10.26 | 10.01 | 10.21 | 555,580 | +0.08(+0.79%) |
Aug 11, 2021 | 10.15 | 10.26 | 9.930 | 10.13 | 561,664 | +0.01(+0.10%) |
Aug 10, 2021 | 9.950 | 10.26 | 9.840 | 10.12 | 939,430 | +0.22(+2.22%) |
Aug 09, 2021 | 9.810 | 10.00 | 9.580 | 9.900 | 674,168 | +0.14(+1.43%) |
Aug 06, 2021 | 9.560 | 9.870 | 9.145 | 9.760 | 1,507,124 | -0.20(-2.01%) |
Aug 05, 2021 | 9.400 | 9.980 | 9.390 | 9.960 | 920,782 | +0.50(+5.29%) |
Aug 04, 2021 | 9.520 | 9.800 | 9.348 | 9.460 | 787,683 | -0.12(-1.25%) |
Aug 03, 2021 | 9.630 | 9.630 | 9.380 | 9.580 | 570,106 | -0.05(-0.52%) |